网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

精研科技 (300709)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:62.91 52周最低:27.01

精研科技(300709) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-11-2649.2750.0048.8549.50-0.23-0.4632,57916,0942.312.28
2021-11-2551.3051.3048.9649.73-0.77-1.5251,29525,4734.633.60
2021-11-2452.9053.0650.0150.50-2.34-4.4382,47942,1065.775.78
2021-11-2355.0955.1251.8452.84-1.91-3.4961,95232,7565.994.34
2021-11-2253.0856.3553.0054.751.252.3462,81634,3816.264.40
2021-11-1955.1855.8753.3553.50-2.50-4.4686,57246,8874.506.27
2021-11-1859.0061.7954.0056.00-2.68-4.5782,78147,13713.285.99
2021-11-1757.4559.5157.4058.680.340.5830,31217,6873.622.19
2021-11-1657.8058.5456.4158.341.392.4442,99524,7663.743.11
2021-11-1557.5058.8855.7056.95-2.13-3.6153,51730,5265.383.87
2021-11-1253.3060.9053.1359.085.049.3380,42346,50814.385.82
2021-11-1153.1556.5053.0154.04-0.67-1.2246,11225,0246.383.34
2021-11-1052.7854.8851.4954.712.414.6168,96936,6586.484.99
2021-11-0951.1353.4348.7552.301.302.5585,80743,7679.186.21
2021-11-0854.1056.6550.4351.00-3.10-5.73101,23553,46511.507.33
2021-11-0549.6057.3748.4654.104.509.07123,39966,00917.968.93
2021-11-0448.3250.5048.2749.601.262.6153,56626,4844.613.88
2021-11-0347.6649.3046.9148.340.340.7158,95128,3034.984.27
2021-11-0250.0050.0047.3448.00-1.45-2.9362,32330,0555.384.51
2021-11-0148.0050.1047.2149.452.124.48109,44653,3186.117.92
2021-10-2946.2348.4445.2247.331.212.6292,48543,2606.986.70
2021-10-2843.2049.5043.2046.122.545.83138,90064,83214.4610.06
2021-10-2743.1045.4542.7143.58-0.55-1.2574,21232,6066.215.37
2021-10-2639.3345.1038.9844.134.8812.43125,83453,45315.599.11
2021-10-2538.1840.0638.1839.250.772.0037,85414,8584.892.74
2021-10-2237.8639.9637.8138.480.381.0041,66516,2385.643.02
2021-10-2136.9839.5936.9838.100.862.3150,83519,5907.013.68
2021-10-2036.3637.6536.3637.240.752.0640,33514,9523.542.92
2021-10-1938.2638.3036.3036.49-1.26-3.3444,21916,2635.303.20
2021-10-1838.4138.9937.5737.75-1.42-3.6350,17619,1233.633.63
2021-10-1538.2139.7036.6239.170.250.64100,17738,0697.917.25
2021-10-1439.0041.5037.5338.924.0211.52165,51265,47911.3811.98
2021-10-1335.5036.1834.6834.90-0.66-1.8626,9249,4874.221.95
2021-10-1234.6036.3834.0135.560.952.7450,91118,0846.853.69
2021-10-1134.6336.3834.4334.610.110.3240,03213,9965.652.90
2021-10-0831.4234.7431.3734.503.029.5947,22215,90310.713.42
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021